Uracle Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 13,620.00 | 16,540.00 | 13,500.00 | 15,070.00 | 15,070.00 | 1,082,041 |
| 2026-01-22 | 13,790.00 | 14,030.00 | 13,480.00 | 13,500.00 | 13,500.00 | 73,163 |
| 2026-01-21 | 14,100.00 | 14,300.00 | 13,580.00 | 13,760.00 | 13,760.00 | 89,956 |
| 2026-01-20 | 14,760.00 | 15,150.00 | 14,330.00 | 14,410.00 | 14,410.00 | 133,671 |
| 2026-01-19 | 14,800.00 | 15,600.00 | 14,340.00 | 14,760.00 | 14,760.00 | 191,409 |
| 2026-01-16 | 14,100.00 | 16,600.00 | 13,960.00 | 14,830.00 | 14,830.00 | 1,050,234 |
| 2026-01-15 | 13,300.00 | 15,260.00 | 12,890.00 | 13,950.00 | 13,950.00 | 344,959 |
| 2026-01-14 | 13,470.00 | 13,580.00 | 13,260.00 | 13,270.00 | 13,270.00 | 20,513 |
| 2026-01-13 | 13,150.00 | 13,530.00 | 13,150.00 | 13,470.00 | 13,470.00 | 24,310 |
| 2026-01-12 | 13,210.00 | 13,480.00 | 12,750.00 | 13,280.00 | 13,280.00 | 28,820 |
| 2026-01-09 | 12,850.00 | 13,420.00 | 12,850.00 | 13,340.00 | 13,340.00 | 29,973 |
| 2026-01-08 | 13,560.00 | 13,560.00 | 12,970.00 | 12,970.00 | 12,970.00 | 33,527 |
| 2026-01-07 | 13,600.00 | 13,620.00 | 13,180.00 | 13,220.00 | 13,220.00 | 34,081 |
| 2026-01-06 | 13,720.00 | 13,900.00 | 13,410.00 | 13,590.00 | 13,590.00 | 32,806 |
| 2026-01-05 | 13,950.00 | 14,000.00 | 13,480.00 | 13,730.00 | 13,730.00 | 63,074 |
| 2026-01-02 | 13,720.00 | 14,000.00 | 13,570.00 | 13,930.00 | 13,930.00 | 48,776 |
| 2025-12-30 | 13,600.00 | 15,220.00 | 13,600.00 | 13,880.00 | 13,880.00 | 108,712 |
| 2025-12-29 | 13,910.00 | 13,960.00 | 13,510.00 | 13,730.00 | 13,730.00 | 35,542 |
| 2025-12-26 | 14,020.00 | 14,260.00 | 13,730.00 | 13,890.00 | 13,890.00 | 36,370 |
| 2025-12-24 | 14,210.00 | 14,390.00 | 13,900.00 | 14,120.00 | 14,120.00 | 25,893 |
| 2025-12-23 | 15,040.00 | 15,040.00 | 14,240.00 | 14,240.00 | 14,240.00 | 58,269 |
| 2025-12-22 | 14,740.00 | 15,590.00 | 14,740.00 | 15,040.00 | 15,040.00 | 114,930 |
| 2025-12-19 | 14,400.00 | 14,740.00 | 14,070.00 | 14,680.00 | 14,680.00 | 49,136 |
| 2025-12-18 | 13,960.00 | 14,240.00 | 13,810.00 | 13,990.00 | 13,990.00 | 30,210 |
| 2025-12-17 | 14,150.00 | 14,340.00 | 14,010.00 | 14,130.00 | 14,130.00 | 36,334 |
| 2025-12-16 | 14,520.00 | 14,690.00 | 14,010.00 | 14,230.00 | 14,230.00 | 44,205 |
| 2025-12-15 | 15,000.00 | 15,000.00 | 14,610.00 | 14,620.00 | 14,620.00 | 46,057 |
| 2025-12-12 | 15,020.00 | 15,100.00 | 14,770.00 | 15,030.00 | 15,030.00 | 30,892 |
| 2025-12-11 | 14,870.00 | 15,180.00 | 14,800.00 | 15,020.00 | 15,020.00 | 26,479 |
| 2025-12-10 | 14,720.00 | 15,330.00 | 14,610.00 | 14,870.00 | 14,870.00 | 65,918 |
| 2025-12-09 | 14,780.00 | 14,920.00 | 14,580.00 | 14,720.00 | 14,720.00 | 27,720 |
| 2025-12-08 | 14,860.00 | 15,330.00 | 14,840.00 | 14,930.00 | 14,930.00 | 39,811 |
| 2025-12-05 | 14,790.00 | 15,050.00 | 14,790.00 | 14,860.00 | 14,860.00 | 44,316 |
| 2025-12-04 | 15,290.00 | 15,370.00 | 14,810.00 | 14,850.00 | 14,850.00 | 70,422 |
| 2025-12-03 | 15,240.00 | 15,330.00 | 15,100.00 | 15,290.00 | 15,290.00 | 43,271 |
| 2025-12-02 | 15,330.00 | 15,380.00 | 14,950.00 | 15,210.00 | 15,210.00 | 57,639 |
| 2025-12-01 | 15,760.00 | 16,340.00 | 15,140.00 | 15,330.00 | 15,330.00 | 108,724 |
| 2025-11-28 | 15,650.00 | 16,080.00 | 15,420.00 | 15,760.00 | 15,760.00 | 73,560 |
| 2025-11-27 | 15,790.00 | 15,990.00 | 15,390.00 | 15,400.00 | 15,400.00 | 93,805 |
| 2025-11-26 | 15,580.00 | 15,990.00 | 15,530.00 | 15,820.00 | 15,820.00 | 68,777 |
| 2025-11-25 | 15,670.00 | 16,250.00 | 15,400.00 | 15,580.00 | 15,580.00 | 101,803 |
| 2025-11-24 | 15,800.00 | 15,930.00 | 15,270.00 | 15,450.00 | 15,450.00 | 93,433 |
| 2025-11-21 | 16,710.00 | 16,840.00 | 15,420.00 | 15,670.00 | 15,670.00 | 199,565 |
| 2025-11-20 | 17,200.00 | 18,500.00 | 16,800.00 | 17,200.00 | 17,200.00 | 228,271 |
| 2025-11-19 | 17,120.00 | 17,700.00 | 16,620.00 | 16,940.00 | 16,940.00 | 142,817 |
| 2025-11-18 | 18,430.00 | 18,700.00 | 17,120.00 | 17,120.00 | 17,120.00 | 243,592 |
| 2025-11-17 | 19,220.00 | 20,400.00 | 18,640.00 | 18,720.00 | 18,720.00 | 324,946 |
| 2025-11-14 | 19,000.00 | 19,640.00 | 18,280.00 | 18,790.00 | 18,790.00 | 266,622 |
| 2025-11-13 | 19,350.00 | 21,450.00 | 19,180.00 | 19,320.00 | 19,320.00 | 1,523,626 |
| 2025-11-12 | 17,140.00 | 20,550.00 | 17,090.00 | 19,080.00 | 19,080.00 | 3,153,877 |
| 2025-11-11 | 18,460.00 | 18,540.00 | 17,040.00 | 17,130.00 | 17,130.00 | 353,500 |
| 2025-11-10 | 19,060.00 | 19,820.00 | 17,930.00 | 18,250.00 | 18,250.00 | 601,312 |
| 2025-11-07 | 17,580.00 | 21,250.00 | 17,570.00 | 18,970.00 | 18,970.00 | 2,828,377 |
| 2025-11-06 | 18,370.00 | 21,450.00 | 17,750.00 | 17,990.00 | 17,990.00 | 2,506,183 |
| 2025-11-05 | 15,310.00 | 19,500.00 | 14,770.00 | 17,840.00 | 17,840.00 | 4,525,479 |
| 2025-11-04 | 16,670.00 | 17,550.00 | 15,300.00 | 15,300.00 | 15,300.00 | 1,461,448 |
| 2025-11-03 | 12,940.00 | 16,820.00 | 12,940.00 | 16,820.00 | 16,820.00 | 2,334,215 |
| 2025-10-31 | 12,600.00 | 12,990.00 | 12,510.00 | 12,940.00 | 12,940.00 | 35,645 |
| 2025-10-30 | 13,070.00 | 13,070.00 | 12,740.00 | 12,740.00 | 12,740.00 | 66,853 |
| 2025-10-29 | 13,350.00 | 13,370.00 | 13,010.00 | 13,070.00 | 13,070.00 | 59,992 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.